KissMeData/434480/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-280	5	-4.12	1303308310	195475	119.16	6980	7000	6520	8840	4760	6800	6667.67	0.96	0	-45600	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	789	90.56	4.71	12	1.62	72.00	1385.00	23200	20230519	-71.90	6090	20230726	7.06	23200	-71.90	20230519	6090	7.06	20230726	23200	-71.90	20230519	6090	7.06	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
3	20231031	151319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-250	5	-3.68	1225210850	183518	111.87	6980	7000	6540	8840	4760	6800	6676.24	0.96	0	-45301	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	793	90.97	4.73	12	1.52	72.00	1385.00	23200	20230519	-71.77	6090	20230726	7.55	23200	-71.77	20230519	6090	7.55	20230726	23200	-71.77	20230519	6090	7.55	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
4	20231031	141329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-210	5	-3.09	1068379240	159655	97.33	6980	7000	6540	8840	4760	6800	6691.80	0.96	0	-43179	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	797	91.53	4.76	12	1.32	72.00	1385.00	23200	20230519	-71.59	6090	20230726	8.21	23200	-71.59	20230519	6090	8.21	20230726	23200	-71.59	20230519	6090	8.21	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
5	20231031	131317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-190	5	-2.79	971896390	144993	88.39	6980	7000	6540	8840	4760	6800	6703.06	0.96	0	-40850	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	800	91.81	4.77	12	1.20	72.00	1385.00	23200	20230519	-71.51	6090	20230726	8.54	23200	-71.51	20230519	6090	8.54	20230726	23200	-71.51	20230519	6090	8.54	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
6	20231031	121319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-170	5	-2.50	935500900	139480	85.03	6980	7000	6540	8840	4760	6800	6707.06	0.96	0	-41116	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	802	92.08	4.79	12	1.15	72.00	1385.00	23200	20230519	-71.42	6090	20230726	8.87	23200	-71.42	20230519	6090	8.87	20230726	23200	-71.42	20230519	6090	8.87	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
7	20231031	111350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-180	5	-2.65	841883540	125291	76.38	6980	7000	6540	8840	4760	6800	6719.43	0.96	0	-37616	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	801	91.94	4.78	12	1.04	72.00	1385.00	23200	20230519	-71.47	6090	20230726	8.70	23200	-71.47	20230519	6090	8.70	20230726	23200	-71.47	20230519	6090	8.70	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
8	20231031	101326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-220	5	-3.24	636324970	94035	57.32	6980	7000	6550	8840	4760	6800	6766.89	0.96	0	-30343	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	796	91.39	4.75	12	0.78	72.00	1385.00	23200	20230519	-71.64	6090	20230726	8.05	23200	-71.64	20230519	6090	8.05	20230726	23200	-71.64	20230519	6090	8.05	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
9	20231031	091329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	100	2	1.47	204347750	29484	17.97	6980	7000	6810	8840	4760	6800	6930.80	0.96	0	-5171	7000	6900	6750	6650	6500	6950	6700	12	2040	100	4210	10	1	12100250	835	95.83	4.98	12	0.24	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	3.84	N	434480	100	12 억		116219	N	N	0	N	00	N
10	20231030	161301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	130	2	1.95	1068224580	158389	49.89	6670	6850	6600	8670	4670	6670	6744.19	0.83	0	14715	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	822	94.44	4.91	12	1.31	72.00	1385.00	23200	20230519	-70.69	6090	20230726	11.66	23200	-70.69	20230519	6090	11.66	20230726	23200	-70.69	20230519	6090	11.66	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
11	20231030	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	60	2	0.90	1013090320	150236	47.32	6670	6850	6600	8670	4670	6670	6743.38	0.83	0	13245	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	813	93.47	4.86	12	1.24	72.00	1385.00	23200	20230519	-70.99	6090	20230726	10.51	23200	-70.99	20230519	6090	10.51	20230726	23200	-70.99	20230519	6090	10.51	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
12	20231030	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	110	2	1.65	843098910	125083	39.40	6670	6850	6600	8670	4670	6670	6740.38	0.83	0	7829	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	819	94.17	4.90	12	1.04	72.00	1385.00	23200	20230519	-70.78	6090	20230726	11.33	23200	-70.78	20230519	6090	11.33	20230726	23200	-70.78	20230519	6090	11.33	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
13	20231030	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	150	2	2.25	785116200	116544	36.71	6670	6850	6600	8670	4670	6670	6736.72	0.83	0	6285	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	824	94.72	4.92	12	0.96	72.00	1385.00	23200	20230519	-70.60	6090	20230726	11.99	23200	-70.60	20230519	6090	11.99	20230726	23200	-70.60	20230519	6090	11.99	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
14	20231030	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	130	2	1.95	721480130	107193	33.76	6670	6850	6600	8670	4670	6670	6730.73	0.83	0	2468	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	822	94.44	4.91	12	0.89	72.00	1385.00	23200	20230519	-70.69	6090	20230726	11.66	23200	-70.69	20230519	6090	11.66	20230726	23200	-70.69	20230519	6090	11.66	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
15	20231030	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	160	2	2.40	635393830	94500	29.76	6670	6850	6600	8670	4670	6670	6723.81	0.83	0	3580	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	825	94.86	4.93	12	0.78	72.00	1385.00	23200	20230519	-70.56	6090	20230726	12.15	23200	-70.56	20230519	6090	12.15	20230726	23200	-70.56	20230519	6090	12.15	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
16	20231030	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	100	2	1.50	463023280	69115	21.77	6670	6800	6600	8670	4670	6670	6699.37	0.83	0	-4275	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	818	94.03	4.89	12	0.57	72.00	1385.00	23200	20230519	-70.82	6090	20230726	11.17	23200	-70.82	20230519	6090	11.17	20230726	23200	-70.82	20230519	6090	11.17	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
17	20231030	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	0	3	0.00	207150080	31117	9.80	6670	6730	6600	8670	4670	6670	6657.09	0.83	0	-9350	7256	6962	6816	6522	6376	6890	6450	12	2000	100	4130	10	1	12083500	806	92.64	4.82	12	0.26	72.00	1385.00	23200	20230519	-71.25	6090	20230726	9.52	23200	-71.25	20230519	6090	9.52	20230726	23200	-71.25	20230519	6090	9.52	20230726	3.90	N	434480	100	12 억		100841	N	N	0	N	00	N
18	20231027	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-290	5	-4.17	2114120350	307972	75.52	7000	7110	6670	9040	4880	6960	6864.98	0.78	0	7272	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	806	92.64	4.82	12	2.55	72.00	1385.00	23200	20230519	-71.25	6090	20230726	9.52	23200	-71.25	20230519	6090	9.52	20230726	23200	-71.25	20230519	6090	9.52	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
19	20231027	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-280	5	-4.02	1935981120	281282	68.98	7000	7110	6670	9040	4880	6960	6882.70	0.78	0	8864	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	807	92.78	4.82	12	2.33	72.00	1385.00	23200	20230519	-71.21	6090	20230726	9.69	23200	-71.21	20230519	6090	9.69	20230726	23200	-71.21	20230519	6090	9.69	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
20	20231027	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-160	5	-2.30	1563953730	225889	55.39	7000	7110	6790	9040	4880	6960	6923.55	0.78	0	7226	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	822	94.44	4.91	12	1.87	72.00	1385.00	23200	20230519	-70.69	6090	20230726	11.66	23200	-70.69	20230519	6090	11.66	20230726	23200	-70.69	20230519	6090	11.66	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
21	20231027	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-110	5	-1.58	1271340700	182981	44.87	7000	7110	6790	9040	4880	6960	6947.94	0.78	0	15174	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	828	95.14	4.95	12	1.51	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
22	20231027	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	70	2	1.01	1034516160	148742	36.48	7000	7110	6790	9040	4880	6960	6955.10	0.78	0	24420	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	849	97.64	5.08	12	1.23	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
23	20231027	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	50	2	0.72	940333820	135352	33.19	7000	7110	6790	9040	4880	6960	6947.32	0.78	0	23353	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	847	97.36	5.06	12	1.12	72.00	1385.00	23200	20230519	-69.78	6090	20230726	15.11	23200	-69.78	20230519	6090	15.11	20230726	23200	-69.78	20230519	6090	15.11	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
24	20231027	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	10	2	0.14	744627030	107457	26.35	7000	7110	6790	9040	4880	6960	6929.53	0.78	0	15721	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	842	96.81	5.03	12	0.89	72.00	1385.00	23200	20230519	-69.96	6090	20230726	14.45	23200	-69.96	20230519	6090	14.45	20230726	23200	-69.96	20230519	6090	14.45	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
25	20231027	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-40	5	-0.57	300815190	42872	10.51	7000	7110	6920	9040	4880	6960	7016.60	0.78	0	-550	7606	7282	7046	6722	6486	7165	6605	12	2080	100	4310	10	1	12083500	836	96.11	5.00	12	0.35	72.00	1385.00	23200	20230519	-70.17	6090	20230726	13.63	23200	-70.17	20230519	6090	13.63	20230726	23200	-70.17	20230519	6090	13.63	20230726	4.06	N	434480	100	12 억		93938	N	N	0	N	00	N
26	20231026	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-350	5	-4.79	2803603210	395304	38.62	7000	7370	6810	9500	5120	7310	7092.38	0.84	0	-7244	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	841	96.67	5.03	12	3.27	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
27	20231026	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-270	5	-3.69	2630474730	370555	36.20	7000	7370	6810	9500	5120	7310	7098.61	0.84	0	-8124	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	851	97.78	5.08	12	3.07	72.00	1385.00	23200	20230519	-69.66	6090	20230726	15.60	23200	-69.66	20230519	6090	15.60	20230726	23200	-69.66	20230519	6090	15.60	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
28	20231026	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-320	5	-4.38	2418757520	340405	33.25	7000	7370	6810	9500	5120	7310	7105.39	0.84	0	-12819	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	845	97.08	5.05	12	2.82	72.00	1385.00	23200	20230519	-69.87	6090	20230726	14.78	23200	-69.87	20230519	6090	14.78	20230726	23200	-69.87	20230519	6090	14.78	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
29	20231026	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-220	5	-3.01	2199006720	309070	30.19	7000	7370	6810	9500	5120	7310	7114.77	0.84	0	-15922	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	857	98.47	5.12	12	2.56	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
30	20231026	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-260	5	-3.56	2050744050	288197	28.15	7000	7370	6810	9500	5120	7310	7115.61	0.84	0	-14101	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	852	97.92	5.09	12	2.39	72.00	1385.00	23200	20230519	-69.61	6090	20230726	15.76	23200	-69.61	20230519	6090	15.76	20230726	23200	-69.61	20230519	6090	15.76	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
31	20231026	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-250	5	-3.42	1754599790	245961	24.03	7000	7370	6810	9500	5120	7310	7133.48	0.84	0	8011	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	853	98.06	5.10	12	2.04	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
32	20231026	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-170	5	-2.33	1393415200	195165	19.07	7000	7370	6810	9500	5120	7310	7139.47	0.84	0	23719	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	863	99.17	5.16	12	1.62	72.00	1385.00	23200	20230519	-69.22	6090	20230726	17.24	23200	-69.22	20230519	6090	17.24	20230726	23200	-69.22	20230519	6090	17.24	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
33	20231026	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	-100	5	-1.37	634859730	90343	8.83	7000	7270	6810	9500	5120	7310	7026.47	0.84	0	23142	7850	7580	7390	7120	6930	7715	7255	12	2190	100	4530	10	1	12083500	871	100.14	5.21	12	0.75	72.00	1385.00	23200	20230519	-68.92	6090	20230726	18.39	23200	-68.92	20230519	6090	18.39	20230726	23200	-68.92	20230519	6090	18.39	20230726	3.72	N	434480	100	12 억		101009	N	N	0	N	00	N
34	20231025	161204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7310	160	2	2.24	7515122450	1009449	18.02	7290	7660	7200	9290	5010	7150	7445.01	0.78	0	7494	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	883	101.53	5.28	12	8.35	72.00	1385.00	23200	20230519	-68.49	6090	20230726	20.03	23200	-68.49	20230519	6090	20.03	20230726	23200	-68.49	20230519	6090	20.03	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
35	20231025	151202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7320	170	2	2.38	7316455820	982313	17.54	7290	7660	7200	9290	5010	7150	7448.19	0.78	0	6519	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	885	101.67	5.29	12	8.13	72.00	1385.00	23200	20230519	-68.45	6090	20230726	20.20	23200	-68.45	20230519	6090	20.20	20230726	23200	-68.45	20230519	6090	20.20	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
36	20231025	141157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7320	170	2	2.38	6890041150	923973	16.49	7290	7660	7200	9290	5010	7150	7456.97	0.78	0	-11232	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	885	101.67	5.29	12	7.65	72.00	1385.00	23200	20230519	-68.45	6090	20230726	20.20	23200	-68.45	20230519	6090	20.20	20230726	23200	-68.45	20230519	6090	20.20	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
37	20231025	131158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7320	170	2	2.38	6558314790	878381	15.68	7290	7660	7200	9290	5010	7150	7466.37	0.78	0	-11390	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	885	101.67	5.29	12	7.27	72.00	1385.00	23200	20230519	-68.45	6090	20230726	20.20	23200	-68.45	20230519	6090	20.20	20230726	23200	-68.45	20230519	6090	20.20	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
38	20231025	121202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7410	260	2	3.64	6226128970	833118	14.87	7290	7660	7200	9290	5010	7150	7473.29	0.78	0	-12752	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	895	102.92	5.35	12	6.89	72.00	1385.00	23200	20230519	-68.06	6090	20230726	21.67	23200	-68.06	20230519	6090	21.67	20230726	23200	-68.06	20230519	6090	21.67	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
39	20231025	111202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7430	280	2	3.92	5957303040	796839	14.22	7290	7660	7200	9290	5010	7150	7476.17	0.78	0	-13507	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	898	103.19	5.36	12	6.59	72.00	1385.00	23200	20230519	-67.97	6090	20230726	22.00	23200	-67.97	20230519	6090	22.00	20230726	23200	-67.97	20230519	6090	22.00	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
40	20231025	101204	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7450	300	2	4.20	5199846170	695094	12.41	7290	7660	7200	9290	5010	7150	7480.78	0.78	0	-20807	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	900	103.47	5.38	12	5.75	72.00	1385.00	23200	20230519	-67.89	6090	20230726	22.33	23200	-67.89	20230519	6090	22.33	20230726	23200	-67.89	20230519	6090	22.33	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
41	20231025	091158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7410	260	2	3.64	2973883210	396813	7.08	7290	7660	7200	9290	5010	7150	7494.42	0.78	0	-3192	8570	7860	7220	6510	5870	8215	6865	12	2140	100	4430	10	1	12083500	895	102.92	5.35	12	3.28	72.00	1385.00	23200	20230519	-68.06	6090	20230726	21.67	23200	-68.06	20230519	6090	21.67	20230726	23200	-68.06	20230519	6090	21.67	20230726	3.79	N	434480	100	12 억		93673	N	N	0	N	00	N
42	20231024	161131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7150	580	2	8.83	42004630630	5570531	3393.40	6580	7930	6580	8540	4600	6570	7540.91	1.10	0	-38984	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	864	99.31	5.16	12	46.10	72.00	1385.00	23200	20230519	-69.18	6090	20230726	17.41	23200	-69.18	20230519	6090	17.41	20230726	23200	-69.18	20230519	6090	17.41	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
43	20231024	151151	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	540	2	8.22	41628146050	5517796	3361.27	6580	7930	6580	8540	4600	6570	7544.35	1.10	0	-50853	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	859	98.75	5.13	12	45.66	72.00	1385.00	23200	20230519	-69.35	6090	20230726	16.75	23200	-69.35	20230519	6090	16.75	20230726	23200	-69.35	20230519	6090	16.75	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
44	20231024	141133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7060	490	2	7.46	40853917420	5408699	3294.81	6580	7930	6580	8540	4600	6570	7553.38	1.10	0	-84577	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	853	98.06	5.10	12	44.76	72.00	1385.00	23200	20230519	-69.57	6090	20230726	15.93	23200	-69.57	20230519	6090	15.93	20230726	23200	-69.57	20230519	6090	15.93	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
45	20231024	131137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	540	2	8.22	39878374760	5269779	3210.19	6580	7930	6580	8540	4600	6570	7567.38	1.10	0	-93478	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	859	98.75	5.13	12	43.61	72.00	1385.00	23200	20230519	-69.35	6090	20230726	16.75	23200	-69.35	20230519	6090	16.75	20230726	23200	-69.35	20230519	6090	16.75	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
46	20231024	121149	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7150	580	2	8.83	38741489980	5110520	3113.17	6580	7930	6580	8540	4600	6570	7580.74	1.10	0	-91928	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	864	99.31	5.16	12	42.29	72.00	1385.00	23200	20230519	-69.18	6090	20230726	17.41	23200	-69.18	20230519	6090	17.41	20230726	23200	-69.18	20230519	6090	17.41	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
47	20231024	111144	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7340	770	2	11.72	34988871960	4592102	2797.37	6580	7930	6580	8540	4600	6570	7619.36	1.10	0	-75306	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	887	101.94	5.30	12	38.00	72.00	1385.00	23200	20230519	-68.36	6090	20230726	20.53	23200	-68.36	20230519	6090	20.53	20230726	23200	-68.36	20230519	6090	20.53	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
48	20231024	101135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7690	1120	2	17.05	18390705320	2430617	1480.66	6580	7930	6580	8540	4600	6570	7566.28	1.10	0	-87965	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	929	106.81	5.55	12	20.12	72.00	1385.00	23200	20230519	-66.85	6090	20230726	26.27	23200	-66.85	20230519	6090	26.27	20230726	23200	-66.85	20230519	6090	26.27	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
49	20231024	091142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6790	220	2	3.35	278381910	41378	25.21	6580	6850	6580	8540	4600	6570	6727.86	1.10	0	19557	6956	6762	6606	6412	6256	6860	6510	12	1970	100	4070	10	1	12083500	820	94.31	4.90	12	0.34	72.00	1385.00	23200	20230519	-70.73	6090	20230726	11.49	23200	-70.73	20230519	6090	11.49	20230726	23200	-70.73	20230519	6090	11.49	20230726	3.98	N	434480	100	12 억		132790	N	N	0	N	00	N
50	20231023	161125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6570	-80	5	-1.20	1051194400	158974	39.87	6460	6800	6450	8640	4660	6650	6612.91	0.87	0	26959	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	794	91.25	4.74	12	1.32	72.00	1385.00	23200	20230519	-71.68	6090	20230726	7.88	23200	-71.68	20230519	6090	7.88	20230726	23200	-71.68	20230519	6090	7.88	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
51	20231023	151131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6590	-60	5	-0.90	965236210	145903	36.59	6460	6800	6450	8640	4660	6650	6615.60	0.87	0	27644	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	796	91.53	4.76	12	1.21	72.00	1385.00	23200	20230519	-71.59	6090	20230726	8.21	23200	-71.59	20230519	6090	8.21	20230726	23200	-71.59	20230519	6090	8.21	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
52	20231023	141128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6570	-80	5	-1.20	806657920	121865	30.56	6460	6800	6450	8640	4660	6650	6619.27	0.87	0	23391	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	794	91.25	4.74	12	1.01	72.00	1385.00	23200	20230519	-71.68	6090	20230726	7.88	23200	-71.68	20230519	6090	7.88	20230726	23200	-71.68	20230519	6090	7.88	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
53	20231023	131136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6580	-70	5	-1.05	655201690	98773	24.77	6460	6800	6450	8640	4660	6650	6633.40	0.87	0	14844	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	795	91.39	4.75	12	0.82	72.00	1385.00	23200	20230519	-71.64	6090	20230726	8.05	23200	-71.64	20230519	6090	8.05	20230726	23200	-71.64	20230519	6090	8.05	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
54	20231023	121124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6570	-80	5	-1.20	570552100	85876	21.53	6460	6800	6450	8640	4660	6650	6643.90	0.87	0	11973	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	794	91.25	4.74	12	0.71	72.00	1385.00	23200	20230519	-71.68	6090	20230726	7.88	23200	-71.68	20230519	6090	7.88	20230726	23200	-71.68	20230519	6090	7.88	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
55	20231023	111123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6640	-10	5	-0.15	483902720	72762	18.25	6460	6800	6450	8640	4660	6650	6650.49	0.87	0	13242	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	802	92.22	4.79	12	0.60	72.00	1385.00	23200	20230519	-71.38	6090	20230726	9.03	23200	-71.38	20230519	6090	9.03	20230726	23200	-71.38	20230519	6090	9.03	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
56	20231023	101115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6640	-10	5	-0.15	376707510	56677	14.21	6460	6800	6450	8640	4660	6650	6646.57	0.87	0	8014	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	802	92.22	4.79	12	0.47	72.00	1385.00	23200	20230519	-71.38	6090	20230726	9.03	23200	-71.38	20230519	6090	9.03	20230726	23200	-71.38	20230519	6090	9.03	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
57	20231023	091137	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6780	130	2	1.95	152366490	22955	5.76	6460	6800	6450	8640	4660	6650	6637.60	0.87	0	9279	7423	7036	6833	6446	6243	6935	6345	12	1990	100	4120	10	1	12083500	819	94.17	4.90	12	0.19	72.00	1385.00	23200	20230519	-70.78	6090	20230726	11.33	23200	-70.78	20230519	6090	11.33	20230726	23200	-70.78	20230519	6090	11.33	20230726	3.97	N	434480	100	12 억		104647	N	N	0	N	00	N
58	20231020	161118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6650	-300	5	-4.32	2688423050	392491	105.50	6950	7220	6630	9030	4870	6950	6850.06	0.98	0	-14397	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	804	92.36	4.80	12	3.25	72.00	1385.00	23200	20230519	-71.34	6090	20230726	9.20	23200	-71.34	20230519	6090	9.20	20230726	23200	-71.34	20230519	6090	9.20	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
59	20231020	151116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6660	-290	5	-4.17	2495998100	363572	97.72	6950	7220	6630	9030	4870	6950	6865.21	0.98	0	-19723	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	805	92.50	4.81	12	3.01	72.00	1385.00	23200	20230519	-71.29	6090	20230726	9.36	23200	-71.29	20230519	6090	9.36	20230726	23200	-71.29	20230519	6090	9.36	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
60	20231020	141130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6760	-190	5	-2.73	2150393150	311874	83.83	6950	7220	6630	9030	4870	6950	6895.07	0.98	0	-22765	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	817	93.89	4.88	12	2.58	72.00	1385.00	23200	20230519	-70.86	6090	20230726	11.00	23200	-70.86	20230519	6090	11.00	20230726	23200	-70.86	20230519	6090	11.00	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
61	20231020	131100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6830	-120	5	-1.73	1953573110	283100	76.09	6950	7220	6630	9030	4870	6950	6900.65	0.98	0	-12859	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	825	94.86	4.93	12	2.34	72.00	1385.00	23200	20230519	-70.56	6090	20230726	12.15	23200	-70.56	20230519	6090	12.15	20230726	23200	-70.56	20230519	6090	12.15	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
62	20231020	121110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6730	-220	5	-3.17	1859253710	269194	72.36	6950	7220	6630	9030	4870	6950	6906.74	0.98	0	-12240	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	813	93.47	4.86	12	2.23	72.00	1385.00	23200	20230519	-70.99	6090	20230726	10.51	23200	-70.99	20230519	6090	10.51	20230726	23200	-70.99	20230519	6090	10.51	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
63	20231020	111122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6690	-260	5	-3.74	1668109770	240557	64.66	6950	7220	6640	9030	4870	6950	6934.36	0.98	0	-2184	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	808	92.92	4.83	12	1.99	72.00	1385.00	23200	20230519	-71.16	6090	20230726	9.85	23200	-71.16	20230519	6090	9.85	20230726	23200	-71.16	20230519	6090	9.85	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
64	20231020	101113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6760	-190	5	-2.73	1439998290	206476	55.50	6950	7220	6730	9030	4870	6950	6974.17	0.98	0	5084	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	817	93.89	4.88	12	1.71	72.00	1385.00	23200	20230519	-70.86	6090	20230726	11.00	23200	-70.86	20230519	6090	11.00	20230726	23200	-70.86	20230519	6090	11.00	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
65	20231020	091110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7090	140	2	2.01	622214260	87888	23.62	6950	7220	6950	9030	4870	6950	7079.63	0.98	0	3007	7523	7236	7073	6786	6623	7155	6705	12	2080	100	4300	10	1	12083500	857	98.47	5.12	12	0.73	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	4.02	N	434480	100	12 억		118126	N	N	0	N	00	N
66	20231019	161110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6950	-480	5	-6.46	2543613480	360148	81.56	7320	7360	6910	9650	5210	7430	7063.74	0.87	0	13182	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	840	96.53	5.02	12	2.98	72.00	1385.00	23200	20230519	-70.04	6090	20230726	14.12	23200	-70.04	20230519	6090	14.12	20230726	23200	-70.04	20230519	6090	14.12	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
67	20231019	151056	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6940	-490	5	-6.59	2404386000	340123	77.02	7320	7360	6910	9650	5210	7430	7069.11	0.87	0	10121	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	839	96.39	5.01	12	2.81	72.00	1385.00	23200	20230519	-70.09	6090	20230726	13.96	23200	-70.09	20230519	6090	13.96	20230726	23200	-70.09	20230519	6090	13.96	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
68	20231019	141112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	6990	-440	5	-5.92	1875460960	264284	59.85	7320	7360	6960	9650	5210	7430	7096.32	0.87	0	-3818	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	845	97.08	5.05	12	2.19	72.00	1385.00	23200	20230519	-69.87	6090	20230726	14.78	23200	-69.87	20230519	6090	14.78	20230726	23200	-69.87	20230519	6090	14.78	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
69	20231019	131103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7030	-400	5	-5.38	1525449240	214247	48.52	7320	7360	7000	9650	5210	7430	7119.98	0.87	0	-9994	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	849	97.64	5.08	12	1.77	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
70	20231019	121111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7020	-410	5	-5.52	1325608030	185772	42.07	7320	7360	7010	9650	5210	7430	7135.59	0.87	0	-14081	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	848	97.50	5.07	12	1.54	72.00	1385.00	23200	20230519	-69.74	6090	20230726	15.27	23200	-69.74	20230519	6090	15.27	20230726	23200	-69.74	20230519	6090	15.27	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
71	20231019	111102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7100	-330	5	-4.44	971517850	135557	30.70	7320	7360	7080	9650	5210	7430	7166.76	0.87	0	-7250	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	858	98.61	5.13	12	1.12	72.00	1385.00	23200	20230519	-69.40	6090	20230726	16.58	23200	-69.40	20230519	6090	16.58	20230726	23200	-69.40	20230519	6090	16.58	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
72	20231019	101058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7110	-320	5	-4.31	694068640	96555	21.86	7320	7360	7100	9650	5210	7430	7188.20	0.87	0	3961	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	859	98.75	5.13	12	0.80	72.00	1385.00	23200	20230519	-69.35	6090	20230726	16.75	23200	-69.35	20230519	6090	16.75	20230726	23200	-69.35	20230519	6090	16.75	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
73	20231019	091106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7170	-260	5	-3.50	272727660	37921	8.59	7320	7360	7100	9650	5210	7430	7191.68	0.87	0	6364	8203	7816	7593	7206	6983	7705	7095	12	2220	100	4600	10	1	12083500	866	99.58	5.18	12	0.31	72.00	1385.00	23200	20230519	-69.09	6090	20230726	17.73	23200	-69.09	20230519	6090	17.73	20230726	23200	-69.09	20230519	6090	17.73	20230726	3.97	N	434480	100	12 억		105561	N	N	0	N	00	N
74	20231018	161112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7430	-450	5	-5.71	3303115100	436788	101.22	7820	7980	7370	10240	5520	7880	7562.28	1.01	0	-16462	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	898	103.19	5.36	12	3.61	72.00	1385.00	23200	20230519	-67.97	6090	20230726	22.00	23200	-67.97	20230519	6090	22.00	20230726	23200	-67.97	20230519	6090	22.00	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
75	20231018	151102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7460	-420	5	-5.33	3201914530	423191	98.07	7820	7980	7370	10240	5520	7880	7566.06	1.01	0	-17427	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	901	103.61	5.39	12	3.50	72.00	1385.00	23200	20230519	-67.84	6090	20230726	22.50	23200	-67.84	20230519	6090	22.50	20230726	23200	-67.84	20230519	6090	22.50	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
76	20231018	141046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7450	-430	5	-5.46	2658702520	350082	81.13	7820	7980	7370	10240	5520	7880	7594.44	1.01	0	-18237	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	900	103.47	5.38	12	2.90	72.00	1385.00	23200	20230519	-67.89	6090	20230726	22.33	23200	-67.89	20230519	6090	22.33	20230726	23200	-67.89	20230519	6090	22.33	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
77	20231018	131043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7450	-430	5	-5.46	2495868810	328193	76.06	7820	7980	7370	10240	5520	7880	7604.81	1.01	0	-16581	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	900	103.47	5.38	12	2.72	72.00	1385.00	23200	20230519	-67.89	6090	20230726	22.33	23200	-67.89	20230519	6090	22.33	20230726	23200	-67.89	20230519	6090	22.33	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
78	20231018	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7460	-420	5	-5.33	2245371780	294425	68.23	7820	7980	7380	10240	5520	7880	7626.22	1.01	0	-13688	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	901	103.61	5.39	12	2.44	72.00	1385.00	23200	20230519	-67.84	6090	20230726	22.50	23200	-67.84	20230519	6090	22.50	20230726	23200	-67.84	20230519	6090	22.50	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
79	20231018	111054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7670	-210	5	-2.66	1590375880	207047	47.98	7820	7980	7570	10240	5520	7880	7681.15	1.01	0	4738	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	927	106.53	5.54	12	1.71	72.00	1385.00	23200	20230519	-66.94	6090	20230726	25.94	23200	-66.94	20230519	6090	25.94	20230726	23200	-66.94	20230519	6090	25.94	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
80	20231018	101107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7610	-270	5	-3.43	1118407160	145048	33.61	7820	7980	7600	10240	5520	7880	7710.50	1.01	0	-9741	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	920	105.69	5.49	12	1.20	72.00	1385.00	23200	20230519	-67.20	6090	20230726	24.96	23200	-67.20	20230519	6090	24.96	20230726	23200	-67.20	20230519	6090	24.96	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
81	20231018	091047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7750	-130	5	-1.65	331896980	42706	9.90	7820	7980	7680	10240	5520	7880	7771.45	1.01	0	-3771	8400	8140	8000	7740	7600	8070	7670	12	2360	100	4880	10	1	12083500	936	107.64	5.60	12	0.35	72.00	1385.00	23200	20230519	-66.59	6090	20230726	27.26	23200	-66.59	20230519	6090	27.26	20230726	23200	-66.59	20230519	6090	27.26	20230726	3.91	N	434480	100	12 억		121816	N	N	0	N	00	N
82	20231017	161052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	-20	5	-0.25	3416452970	423550	110.32	8040	8260	7860	10270	5530	7900	8067.11	1.60	0	-71371	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	952	109.44	5.69	12	3.51	72.00	1385.00	23200	20230519	-66.03	6090	20230726	29.39	23200	-66.03	20230519	6090	29.39	20230726	23200	-66.03	20230519	6090	29.39	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
83	20231017	151059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7890	-10	5	-0.13	3217342650	398331	103.75	8040	8260	7860	10270	5530	7900	8077.06	1.60	0	-75353	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	953	109.58	5.70	12	3.30	72.00	1385.00	23200	20230519	-65.99	6090	20230726	29.56	23200	-65.99	20230519	6090	29.56	20230726	23200	-65.99	20230519	6090	29.56	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
84	20231017	141101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	-30	5	-0.38	2954260380	365081	95.09	8040	8260	7860	10270	5530	7900	8092.07	1.60	0	-75186	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	951	109.31	5.68	12	3.02	72.00	1385.00	23200	20230519	-66.08	6090	20230726	29.23	23200	-66.08	20230519	6090	29.23	20230726	23200	-66.08	20230519	6090	29.23	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
85	20231017	131053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	80	2	1.01	2567255660	316477	82.43	8040	8260	7920	10270	5530	7900	8111.98	1.60	0	-61327	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	964	110.83	5.76	12	2.62	72.00	1385.00	23200	20230519	-65.60	6090	20230726	31.03	23200	-65.60	20230519	6090	31.03	20230726	23200	-65.60	20230519	6090	31.03	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
86	20231017	121058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7980	80	2	1.01	2359438320	290333	75.62	8040	8260	7960	10270	5530	7900	8126.66	1.60	0	-58263	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	964	110.83	5.76	12	2.40	72.00	1385.00	23200	20230519	-65.60	6090	20230726	31.03	23200	-65.60	20230519	6090	31.03	20230726	23200	-65.60	20230519	6090	31.03	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
87	20231017	111047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8160	260	2	3.29	1926684820	236539	61.61	8040	8260	8030	10270	5530	7900	8145.32	1.60	0	-38459	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	986	113.33	5.89	12	1.96	72.00	1385.00	23200	20230519	-64.83	6090	20230726	33.99	23200	-64.83	20230519	6090	33.99	20230726	23200	-64.83	20230519	6090	33.99	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
88	20231017	101038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	230	2	2.91	1568228110	192303	50.09	8040	8260	8030	10270	5530	7900	8154.99	1.60	0	-36721	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	982	112.92	5.87	12	1.59	72.00	1385.00	23200	20230519	-64.96	6090	20230726	33.50	23200	-64.96	20230519	6090	33.50	20230726	23200	-64.96	20230519	6090	33.50	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
89	20231017	091052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	280	2	3.54	377922200	46592	12.14	8040	8200	8030	10270	5530	7900	8111.31	1.60	0	6214	8626	8262	8006	7642	7386	8135	7515	12	2370	100	4890	10	1	12083500	988	113.61	5.91	12	0.39	72.00	1385.00	23200	20230519	-64.74	6090	20230726	34.32	23200	-64.74	20230519	6090	34.32	20230726	23200	-64.74	20230519	6090	34.32	20230726	3.89	N	434480	100	12 억		193192	N	N	0	N	00	N
90	20231016	161048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7900	-550	5	-6.51	2979295210	374082	39.21	8350	8370	7750	10980	5920	8450	7963.95	1.82	0	-27049	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	955	109.72	5.70	12	3.10	72.00	1385.00	23200	20230519	-65.95	6090	20230726	29.72	23200	-65.95	20230519	6090	29.72	20230726	23200	-65.95	20230519	6090	29.72	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
91	20231016	151049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7940	-510	5	-6.04	2747426870	344844	36.14	8350	8370	7750	10980	5920	8450	7966.55	1.82	0	-30059	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	959	110.28	5.73	12	2.85	72.00	1385.00	23200	20230519	-65.78	6090	20230726	30.38	23200	-65.78	20230519	6090	30.38	20230726	23200	-65.78	20230519	6090	30.38	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
92	20231016	141050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	-590	5	-6.98	2383106860	298573	31.29	8350	8370	7750	10980	5920	8450	7980.98	1.82	0	-34048	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	950	109.17	5.68	12	2.47	72.00	1385.00	23200	20230519	-66.12	6090	20230726	29.06	23200	-66.12	20230519	6090	29.06	20230726	23200	-66.12	20230519	6090	29.06	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
93	20231016	131042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7860	-590	5	-6.98	2248606770	281417	29.50	8350	8370	7750	10980	5920	8450	7989.60	1.82	0	-27490	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	950	109.17	5.68	12	2.33	72.00	1385.00	23200	20230519	-66.12	6090	20230726	29.06	23200	-66.12	20230519	6090	29.06	20230726	23200	-66.12	20230519	6090	29.06	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
94	20231016	121044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7810	-640	5	-7.57	2079861070	259856	27.24	8350	8370	7750	10980	5920	8450	8003.16	1.82	0	-25933	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	944	108.47	5.64	12	2.15	72.00	1385.00	23200	20230519	-66.34	6090	20230726	28.24	23200	-66.34	20230519	6090	28.24	20230726	23200	-66.34	20230519	6090	28.24	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
95	20231016	111037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7880	-570	5	-6.75	1656670480	205853	21.58	8350	8370	7840	10980	5920	8450	8046.99	1.82	0	-29691	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	952	109.44	5.69	12	1.70	72.00	1385.00	23200	20230519	-66.03	6090	20230726	29.39	23200	-66.03	20230519	6090	29.39	20230726	23200	-66.03	20230519	6090	29.39	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
96	20231016	101030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8040	-410	5	-4.85	1156691840	142939	14.98	8350	8370	7970	10980	5920	8450	8091.12	1.82	0	-15088	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	972	111.67	5.81	12	1.18	72.00	1385.00	23200	20230519	-65.34	6090	20230726	32.02	23200	-65.34	20230519	6090	32.02	20230726	23200	-65.34	20230519	6090	32.02	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
97	20231016	091033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8190	-260	5	-3.08	392567300	48008	5.03	8350	8370	8040	10980	5920	8450	8174.65	1.82	0	-9128	9536	8992	8706	8162	7876	8850	8020	12	2530	100	5230	10	1	12083500	990	113.75	5.91	12	0.40	72.00	1385.00	23200	20230519	-64.70	6090	20230726	34.48	23200	-64.70	20230519	6090	34.48	20230726	23200	-64.70	20230519	6090	34.48	20230726	3.94	N	434480	100	12 억		220286	N	N	0	N	00	N
98	20231012	161107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	400	2	4.76	25209605390	2816171	58.65	8440	9280	8410	10920	5880	8400	8952.04	0.99	0	147032	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1063	122.22	6.35	12	23.31	72.00	1385.00	23200	20230519	-62.07	6090	20230726	44.50	23200	-62.07	20230519	6090	44.50	20230726	23200	-62.07	20230519	6090	44.50	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
99	20231012	151041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	410	2	4.88	24861219350	2776569	57.83	8440	9280	8410	10920	5880	8400	8954.06	0.99	0	135776	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1065	122.36	6.36	12	22.98	72.00	1385.00	23200	20230519	-62.03	6090	20230726	44.66	23200	-62.03	20230519	6090	44.66	20230726	23200	-62.03	20230519	6090	44.66	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
100	20231012	141044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	450	2	5.36	23938266520	2671911	55.65	8440	9280	8410	10920	5880	8400	8959.37	0.99	0	102702	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1069	122.92	6.39	12	22.11	72.00	1385.00	23200	20230519	-61.85	6090	20230726	45.32	23200	-61.85	20230519	6090	45.32	20230726	23200	-61.85	20230519	6090	45.32	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
101	20231012	131044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	450	2	5.36	19326413410	2160447	45.00	8440	9280	8410	10920	5880	8400	8945.73	0.99	0	96501	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1069	122.92	6.39	12	17.88	72.00	1385.00	23200	20230519	-61.85	6090	20230726	45.32	23200	-61.85	20230519	6090	45.32	20230726	23200	-61.85	20230519	6090	45.32	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
102	20231012	121055	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9010	610	2	7.26	16817345090	1880333	39.16	8440	9280	8410	10920	5880	8400	8944.00	0.99	0	143884	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1089	125.14	6.51	12	15.56	72.00	1385.00	23200	20230519	-61.16	6090	20230726	47.95	23200	-61.16	20230519	6090	47.95	20230726	23200	-61.16	20230519	6090	47.95	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
103	20231012	111052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8830	430	2	5.12	6111243080	699517	14.57	8440	8940	8410	10920	5880	8400	8736.69	0.99	0	140745	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1067	122.64	6.38	12	5.79	72.00	1385.00	23200	20230519	-61.94	6090	20230726	44.99	23200	-61.94	20230519	6090	44.99	20230726	23200	-61.94	20230519	6090	44.99	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
104	20231012	101044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8590	190	2	2.26	5024325490	575229	11.98	8440	8940	8410	10920	5880	8400	8734.86	0.99	0	124460	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1038	119.31	6.20	12	4.76	72.00	1385.00	23200	20230519	-62.97	6090	20230726	41.05	23200	-62.97	20230519	6090	41.05	20230726	23200	-62.97	20230519	6090	41.05	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
105	20231012	091052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8790	390	2	4.64	2465251040	282240	5.88	8440	8940	8410	10920	5880	8400	8735.36	0.99	0	89949	9653	9026	8413	7786	7173	9340	8100	12	2520	100	5200	10	1	12083500	1062	122.08	6.35	12	2.34	72.00	1385.00	23200	20230519	-62.11	6090	20230726	44.33	23200	-62.11	20230519	6090	44.33	20230726	23200	-62.11	20230519	6090	44.33	20230726	3.95	N	434480	100	12 억		119202	N	N	0	N	00	N
106	20231011	161039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8400	770	2	10.09	41408971050	4780422	519.29	7830	9040	7800	9910	5350	7630	8662.82	1.54	0	-78557	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	1015	116.67	6.06	12	39.56	72.00	1385.00	23200	20230519	-63.79	6090	20230726	37.93	23200	-63.79	20230519	6090	37.93	20230726	23200	-63.79	20230519	6090	37.93	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
107	20231011	151046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8350	720	2	9.44	40849030470	4713691	512.05	7830	9040	7800	9910	5350	7630	8666.60	1.54	0	-88034	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	1009	115.97	6.03	12	39.01	72.00	1385.00	23200	20230519	-64.01	6090	20230726	37.11	23200	-64.01	20230519	6090	37.11	20230726	23200	-64.01	20230519	6090	37.11	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
108	20231011	141048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8580	950	2	12.45	36669734530	4221487	458.58	7830	9040	7800	9910	5350	7630	8687.09	1.54	0	-159546	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	1037	119.17	6.19	12	34.94	72.00	1385.00	23200	20230519	-63.02	6090	20230726	40.89	23200	-63.02	20230519	6090	40.89	20230726	23200	-63.02	20230519	6090	40.89	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
109	20231011	131036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	1350	2	17.69	16361361310	1918948	208.45	7830	9040	7800	9910	5350	7630	8527.40	1.54	0	-75796	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	1085	124.72	6.48	12	15.88	72.00	1385.00	23200	20230519	-61.29	6090	20230726	47.45	23200	-61.29	20230519	6090	47.45	20230726	23200	-61.29	20230519	6090	47.45	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
110	20231011	121057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8180	550	2	7.21	2764882680	342792	37.24	7830	8250	7800	9910	5350	7630	8069.03	1.54	0	62300	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	988	113.61	5.91	12	2.84	72.00	1385.00	23200	20230519	-64.74	6090	20230726	34.32	23200	-64.74	20230519	6090	34.32	20230726	23200	-64.74	20230519	6090	34.32	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
111	20231011	111050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	500	2	6.55	2466379160	306035	33.24	7830	8250	7800	9910	5350	7630	8062.74	1.54	0	53047	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	982	112.92	5.87	12	2.53	72.00	1385.00	23200	20230519	-64.96	6090	20230726	33.50	23200	-64.96	20230519	6090	33.50	20230726	23200	-64.96	20230519	6090	33.50	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
112	20231011	101043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8040	410	2	5.37	1772062320	220977	24.00	7830	8160	7800	9910	5350	7630	8023.75	1.54	0	38523	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	972	111.67	5.81	12	1.83	72.00	1385.00	23200	20230519	-65.34	6090	20230726	32.02	23200	-65.34	20230519	6090	32.02	20230726	23200	-65.34	20230519	6090	32.02	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
113	20231011	091045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8000	370	2	4.85	623235060	78532	8.53	7830	8070	7800	9910	5350	7630	7946.31	1.54	0	18493	8936	8282	7926	7272	6916	8105	7095	12	2280	100	4730	10	1	12083500	967	111.11	5.78	12	0.65	72.00	1385.00	23200	20230519	-65.52	6090	20230726	31.36	23200	-65.52	20230519	6090	31.36	20230726	23200	-65.52	20230519	6090	31.36	20230726	4.00	N	434480	100	12 억		185771	N	N	0	N	00	N
114	20231010	161650	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7630	-780	5	-9.27	7342472470	906722	102.83	8410	8580	7570	10930	5890	8410	8099.43	1.48	0	3098	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	922	105.97	5.51	12	7.50	72.00	1385.00	23200	20230519	-67.11	6090	20230726	25.29	23200	-67.11	20230519	6090	25.29	20230726	23200	-67.11	20230519	6090	25.29	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
115	20231010	151031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7680	-730	5	-8.68	6801807610	836158	94.83	8410	8580	7570	10930	5890	8410	8134.58	1.48	0	-17857	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	928	106.67	5.55	12	6.92	72.00	1385.00	23200	20230519	-66.90	6090	20230726	26.11	23200	-66.90	20230519	6090	26.11	20230726	23200	-66.90	20230519	6090	26.11	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
116	20231010	141037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	7870	-540	5	-6.42	5449867020	661317	75.00	8410	8580	7860	10930	5890	8410	8240.92	1.48	0	-53022	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	951	109.31	5.68	12	5.47	72.00	1385.00	23200	20230519	-66.08	6090	20230726	29.23	23200	-66.08	20230519	6090	29.23	20230726	23200	-66.08	20230519	6090	29.23	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
117	20231010	131030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8010	-400	5	-4.76	4270448310	512831	58.16	8410	8580	7980	10930	5890	8410	8327.20	1.48	0	-103024	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	968	111.25	5.78	12	4.24	72.00	1385.00	23200	20230519	-65.47	6090	20230726	31.53	23200	-65.47	20230519	6090	31.53	20230726	23200	-65.47	20230519	6090	31.53	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
118	20231010	121028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8130	-280	5	-3.33	3572804700	426368	48.35	8410	8580	8100	10930	5890	8410	8379.62	1.48	0	-120444	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	982	112.92	5.87	12	3.53	72.00	1385.00	23200	20230519	-64.96	6090	20230726	33.50	23200	-64.96	20230519	6090	33.50	20230726	23200	-64.96	20230519	6090	33.50	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
119	20231010	111009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-140	5	-1.66	2958762810	351589	39.87	8410	8580	8100	10930	5890	8410	8415.40	1.48	0	-114413	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	999	114.86	5.97	12	2.91	72.00	1385.00	23200	20230519	-64.35	6090	20230726	35.80	23200	-64.35	20230519	6090	35.80	20230726	23200	-64.35	20230519	6090	35.80	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
120	20231010	101019	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8510	100	2	1.19	2103929770	249891	28.34	8410	8580	8100	10930	5890	8410	8419.39	1.48	0	-100467	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	1028	118.19	6.14	12	2.07	72.00	1385.00	23200	20230519	-63.32	6090	20230726	39.74	23200	-63.32	20230519	6090	39.74	20230726	23200	-63.32	20230519	6090	39.74	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
121	20231010	091013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8270	-140	5	-1.66	545875090	65812	7.46	8410	8460	8100	10930	5890	8410	8294.37	1.48	0	-14033	9196	8802	8396	8002	7596	9000	8200	12	2520	100	5210	10	1	12083500	999	114.86	5.97	12	0.54	72.00	1385.00	23200	20230519	-64.35	6090	20230726	35.80	23200	-64.35	20230519	6090	35.80	20230726	23200	-64.35	20230519	6090	35.80	20230726	4.03	N	434480	100	12 억		178958	N	N	0	N	00	N
122	20231006	161022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	340	2	4.21	7405777070	870054	66.70	7990	8790	7990	10490	5650	8070	8512.15	0.44	0	133017	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1016	116.81	6.07	12	7.20	72.00	1385.00	23200	20230519	-63.75	6090	20230726	38.10	23200	-63.75	20230519	6090	38.10	20230726	23200	-63.75	20230519	6090	38.10	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
123	20231006	151007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8410	340	2	4.21	7193983590	844879	64.77	7990	8790	7990	10490	5650	8070	8514.85	0.44	0	127814	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1016	116.81	6.07	12	6.99	72.00	1385.00	23200	20230519	-63.75	6090	20230726	38.10	23200	-63.75	20230519	6090	38.10	20230726	23200	-63.75	20230519	6090	38.10	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
124	20231006	141009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8500	430	2	5.33	6613391240	776008	59.49	7990	8790	7990	10490	5650	8070	8522.37	0.44	0	100627	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1027	118.06	6.14	12	6.42	72.00	1385.00	23200	20230519	-63.36	6090	20230726	39.57	23200	-63.36	20230519	6090	39.57	20230726	23200	-63.36	20230519	6090	39.57	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
125	20231006	130957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8620	550	2	6.82	5834720150	684457	52.48	7990	8790	7990	10490	5650	8070	8524.64	0.44	0	66149	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1042	119.72	6.22	12	5.66	72.00	1385.00	23200	20230519	-62.84	6090	20230726	41.54	23200	-62.84	20230519	6090	41.54	20230726	23200	-62.84	20230519	6090	41.54	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
126	20231006	120957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8640	570	2	7.06	5558077990	652462	50.02	7990	8790	7990	10490	5650	8070	8518.67	0.44	0	58907	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1044	120.00	6.24	12	5.40	72.00	1385.00	23200	20230519	-62.76	6090	20230726	41.87	23200	-62.76	20230519	6090	41.87	20230726	23200	-62.76	20230519	6090	41.87	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
127	20231006	110949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8670	600	2	7.43	5104890860	600183	46.01	7990	8790	7990	10490	5650	8070	8505.61	0.44	0	40741	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1048	120.42	6.26	12	4.97	72.00	1385.00	23200	20230519	-62.63	6090	20230726	42.36	23200	-62.63	20230519	6090	42.36	20230726	23200	-62.63	20230519	6090	42.36	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
128	20231006	100955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8500	430	2	5.33	2371331550	284809	21.84	7990	8520	7990	10490	5650	8070	8326.11	0.44	0	14533	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1027	118.06	6.14	12	2.36	72.00	1385.00	23200	20230519	-63.36	6090	20230726	39.57	23200	-63.36	20230519	6090	39.57	20230726	23200	-63.36	20230519	6090	39.57	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N
129	20231006	090947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8330	260	2	3.22	869896230	105645	8.10	7990	8470	7990	10490	5650	8070	8234.26	0.44	0	17616	9896	8982	8526	7612	7156	8755	7385	12	2420	100	5000	10	1	12083500	1007	115.69	6.01	12	0.87	72.00	1385.00	23200	20230519	-64.09	6090	20230726	36.78	23200	-64.09	20230519	6090	36.78	20230726	23200	-64.09	20230519	6090	36.78	20230726	3.96	N	434480	100	12 억		52602	N	N	0	N	00	N